Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.5545 USDT |
34,767.8200 OSMO |
0.5578 USDT |
0.5477 USDT |
0.5508 USDT |
0.5493 USDT |
| 2024-10-04 |
0.5282 USDT |
1,403.4000 OSMO |
0.5475 USDT |
0.5461 USDT |
0.5479 USDT |
0.5464 USDT |
| 2024-10-03 |
0.5315 USDT |
102,004.9700 OSMO |
0.5327 USDT |
0.5110 USDT |
0.5170 USDT |
0.5157 USDT |
| 2024-10-02 |
0.5545 USDT |
5,193.2600 OSMO |
0.5516 USDT |
0.5491 USDT |
0.5529 USDT |
0.5512 USDT |
| 2024-10-01 |
0.5854 USDT |
3,224.4100 OSMO |
0.5581 USDT |
0.5561 USDT |
0.5589 USDT |
0.5562 USDT |
| 2024-09-30 |
0.6373 USDT |
1,136.2400 OSMO |
0.6210 USDT |
0.6194 USDT |
0.6213 USDT |
0.6207 USDT |
| 2024-09-29 |
0.6461 USDT |
22,815.2500 OSMO |
0.6581 USDT |
0.6559 USDT |
0.6611 USDT |
0.6570 USDT |
| 2024-09-28 |
0.6504 USDT |
9,159.2100 OSMO |
0.6434 USDT |
0.6382 USDT |
0.6418 USDT |
0.6408 USDT |
| 2024-09-27 |
0.6701 USDT |
52,636.8300 OSMO |
0.6820 USDT |
0.6606 USDT |
0.6624 USDT |
0.6613 USDT |
| 2024-09-26 |
0.6337 USDT |
64,026.4800 OSMO |
0.6560 USDT |
0.6438 USDT |
0.6490 USDT |
0.6533 USDT |
| 2024-09-25 |
0.5915 USDT |
32,687.2800 OSMO |
0.5956 USDT |
0.5920 USDT |
0.5939 USDT |
0.5930 USDT |
| 2024-09-24 |
0.5649 USDT |
28,439.2700 OSMO |
0.5737 USDT |
0.5731 USDT |
0.5753 USDT |
0.5898 USDT |
| 2024-09-23 |
0.5472 USDT |
29,635.4800 OSMO |
0.5553 USDT |
0.5553 USDT |
0.5624 USDT |
0.5679 USDT |
| 2024-09-22 |
0.5323 USDT |
387.4400 OSMO |
0.5270 USDT |
0.5251 USDT |
0.5276 USDT |
0.5251 USDT |
| 2024-09-21 |
0.5305 USDT |
33,103.7400 OSMO |
0.5419 USDT |
0.5364 USDT |
0.5411 USDT |
0.5407 USDT |
| 2024-09-20 |
0.5276 USDT |
57,701.4400 OSMO |
0.5251 USDT |
0.5142 USDT |
0.5189 USDT |
0.5216 USDT |
| 2024-09-19 |
0.5125 USDT |
49,939.1800 OSMO |
0.5227 USDT |
0.5156 USDT |
0.5189 USDT |
0.5164 USDT |
| 2024-09-18 |
0.4713 USDT |
64,463.5200 OSMO |
0.4618 USDT |
0.4572 USDT |
0.4674 USDT |
0.4752 USDT |
| 2024-09-17 |
0.4679 USDT |
110,483.3300 OSMO |
0.4842 USDT |
0.4650 USDT |
0.4714 USDT |
0.4708 USDT |
| 2024-09-16 |
0.4309 USDT |
20,241.6500 OSMO |
0.4238 USDT |
0.4176 USDT |
0.4213 USDT |
0.4236 USDT |
| 2024-09-15 |
0.4443 USDT |
234,286.8900 OSMO |
0.4390 USDT |
0.4385 USDT |
0.4430 USDT |
0.4575 USDT |
| 2024-09-14 |
0.4194 USDT |
16,354.2600 OSMO |
0.4204 USDT |
0.4165 USDT |
0.4207 USDT |
0.4205 USDT |
| 2024-09-13 |
0.4075 USDT |
10,048.1600 OSMO |
0.4119 USDT |
0.4115 USDT |
0.4133 USDT |
0.4181 USDT |
| 2024-09-12 |
0.3983 USDT |
12,593.1300 OSMO |
0.4008 USDT |
0.4008 USDT |
0.4034 USDT |
0.4043 USDT |
| 2024-09-11 |
0.3925 USDT |
30,455.6000 OSMO |
0.3894 USDT |
0.3850 USDT |
0.3875 USDT |
0.3940 USDT |
| 2024-09-10 |
0.3965 USDT |
18,023.8100 OSMO |
0.3948 USDT |
0.3947 USDT |
0.3983 USDT |
0.3997 USDT |
| 2024-09-09 |
0.3863 USDT |
33,746.8100 OSMO |
0.3916 USDT |
0.3911 USDT |
0.3925 USDT |
0.3977 USDT |
| 2024-09-08 |
0.3685 USDT |
4,808.2400 OSMO |
0.3679 USDT |
0.3679 USDT |
0.3702 USDT |
0.3708 USDT |
| 2024-09-07 |
0.3674 USDT |
18,717.6400 OSMO |
0.3685 USDT |
0.3642 USDT |
0.3658 USDT |
0.3656 USDT |
| 2024-09-06 |
0.3726 USDT |
110,543.5300 OSMO |
0.3794 USDT |
0.3538 USDT |
0.3625 USDT |
0.3624 USDT |
| 2024-09-05 |
0.3820 USDT |
466.4700 OSMO |
0.3762 USDT |
0.3761 USDT |
0.3767 USDT |
0.3763 USDT |
| 2024-09-04 |
0.3767 USDT |
20,326.6800 OSMO |
0.3832 USDT |
0.3831 USDT |
0.3856 USDT |
0.3885 USDT |
| 2024-09-03 |
0.3941 USDT |
37,573.7700 OSMO |
0.3921 USDT |
0.3805 USDT |
0.3831 USDT |
0.3828 USDT |
| 2024-09-02 |
0.3866 USDT |
23,959.9100 OSMO |
0.3920 USDT |
0.3896 USDT |
0.3928 USDT |
0.3918 USDT |
| 2024-09-01 |
0.3909 USDT |
15,589.6600 OSMO |
0.3868 USDT |
0.3853 USDT |
0.3890 USDT |
0.3935 USDT |
| 2024-08-31 |
0.4018 USDT |
12,606.9500 OSMO |
0.3976 USDT |
0.3933 USDT |
0.3944 USDT |
0.3941 USDT |
| 2024-08-30 |
0.4033 USDT |
24,739.6000 OSMO |
0.3917 USDT |
0.3901 USDT |
0.3950 USDT |
0.4039 USDT |
| 2024-08-29 |
0.4117 USDT |
24,280.4600 OSMO |
0.4174 USDT |
0.4017 USDT |
0.4053 USDT |
0.4053 USDT |
| 2024-08-28 |
0.4103 USDT |
52,563.0100 OSMO |
0.4059 USDT |
0.3962 USDT |
0.4059 USDT |
0.4063 USDT |
| 2024-08-27 |
0.4398 USDT |
23,273.0700 OSMO |
0.4365 USDT |
0.4304 USDT |
0.4331 USDT |
0.4305 USDT |
| 2024-08-26 |
0.4440 USDT |
41,411.3000 OSMO |
0.4442 USDT |
0.4372 USDT |
0.4434 USDT |
0.4385 USDT |
| 2024-08-25 |
0.4502 USDT |
13,606.8200 OSMO |
0.4469 USDT |
0.4442 USDT |
0.4460 USDT |
0.4501 USDT |
| 2024-08-24 |
0.4582 USDT |
35,270.1600 OSMO |
0.4678 USDT |
0.4654 USDT |
0.4690 USDT |
0.4713 USDT |
| 2024-08-23 |
0.4316 USDT |
47,108.1000 OSMO |
0.4451 USDT |
0.4432 USDT |
0.4463 USDT |
0.4472 USDT |
| 2024-08-22 |
0.4097 USDT |
34,565.5500 OSMO |
0.4073 USDT |
0.4052 USDT |
0.4076 USDT |
0.4080 USDT |
| 2024-08-21 |
0.3980 USDT |
57,819.3600 OSMO |
0.3953 USDT |
0.3945 USDT |
0.3990 USDT |
0.4076 USDT |
| 2024-08-20 |
0.3913 USDT |
58,360.5300 OSMO |
0.3877 USDT |
0.3868 USDT |
0.3891 USDT |
0.3965 USDT |
| 2024-08-19 |
0.3868 USDT |
32,058.8300 OSMO |
0.3778 USDT |
0.3753 USDT |
0.3788 USDT |
0.3802 USDT |
| 2024-08-18 |
0.3711 USDT |
25,502.7700 OSMO |
0.3748 USDT |
0.3693 USDT |
0.3735 USDT |
0.3694 USDT |
| 2024-08-17 |
0.3605 USDT |
17,762.3900 OSMO |
0.3622 USDT |
0.3616 USDT |
0.3648 USDT |
0.3647 USDT |